Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.592 | -9.06584992343 | 6.53 | 6.53 | 5.68 | 1855 | 6.12033962 | CS |
| 4 | 0.128 | 2.20309810671 | 5.81 | 6.53 | 5.65 | 6907 | 5.98545725 | CS |
| 12 | -1.252 | -17.4130737135 | 7.19 | 7.19 | 5.56 | 7645 | 6.19890168 | CS |
| 26 | 0.688 | 13.1047619048 | 5.25 | 7.8799 | 5.22 | 9183 | 6.39624853 | CS |
| 52 | 0.438 | 7.96363636364 | 5.5 | 7.8799 | 5.22 | 7361 | 6.30643364 | CS |
| 156 | -1.252 | -17.4130737135 | 7.19 | 8.62 | 4.05 | 16110 | 5.9095221 | CS |
| 260 | 2.158 | 57.0899470899 | 3.78 | 13.73 | 2.4317 | 64236 | 7.616275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 5.938 | -0.17 | -2.82 | 6.11 | 6.22 | 5.74 | 1639 |
| 1739489400 | 6.11 | -0.07 | -1.13 | 6.09 | 6.24 | 5.68 | 5463 |
| 1739403000 | 6.18 | 0.18 | 3.00 | 6 | 6.1999 | 5.905 | 2364 |
| 1739316600 | 6 | 0 | 0.00 | 6 | 6.08 | 6 | 294 |
| 1739230200 | 6 | -0.15 | -2.44 | 6.18 | 6.18 | 6 | 556 |
| 1738971000 | 6.15 | -0.09 | -1.44 | 6.53 | 6.53 | 6 | 598 |
| 1738884600 | 6.24 | 0 | 0.00 | 6.24 | 6.25 | 6.24 | 993 |
| 1738798200 | 6.24 | 0.13 | 2.13 | 6.11 | 6.24 | 6.11 | 961 |
| 1738711800 | 6.11 | -0.04 | -0.65 | 6.19 | 6.2207 | 6.1 | 5301 |
| 1738625400 | 6.15 | 0.1 | 1.65 | 6.2 | 6.2 | 6.104 | 1701 |
| 1738366200 | 6.0500999 | -0.09 | -1.46 | 6.11 | 6.11 | 6.05 | 2889 |
| 1738279800 | 6.14 | -0.02 | -0.32 | 6.16 | 6.16 | 6.14 | 754 |
| 1738193400 | 6.16 | 0.23 | 3.79 | 5.99 | 6.16 | 5.99 | 5124 |
| 1738107000 | 5.9349999 | -0.14 | -2.22 | 6.0599999 | 6.14 | 5.91 | 34257 |
| 1738020600 | 6.07 | 0.03 | 0.50 | 6.0199999 | 6.1 | 6 | 15019 |
| 1737761400 | 6.04 | 0.16 | 2.72 | 5.95 | 6.04 | 5.7501 | 13834 |
| 1737675000 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1737588600 | 5.88 | 0.06 | 1.03 | 5.79 | 5.93 | 5.73 | 22721 |
| 1737502200 | 5.82 | -0.03 | -0.51 | 5.8099999 | 5.85 | 5.65 | 8245 |
| 1737156600 | 5.85 | -0.15 | -2.50 | 5.8099999 | 5.9299 | 5.8099999 | 3887 |
| 1737070200 | 6 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.85 | 3718 |
| 1736983800 | 6.0199999 | 0.06 | 1.01 | 5.99 | 6.03 | 5.96 | 3937 |
| 1736897400 | 5.96 | 0.04 | 0.68 | 5.93 | 6.1 | 5.92 | 11294 |
| 1736811000 | 5.92 | 0.03 | 0.51 | 5.87 | 6.0199999 | 5.86 | 5564 |
| 1736551800 | 5.8901 | -0.12 | -2.00 | 5.78 | 6 | 5.78 | 10486 |
| 1736379000 | 6.01 | 0.08 | 1.35 | 5.86 | 6.01 | 5.74 | 4173 |
| 1736292600 | 5.93 | -0.07 | -1.14 | 6.04 | 6.13 | 5.85 | 22876 |
| 1736206200 | 5.9984 | -0.14 | -2.34 | 5.96 | 6.14 | 5.82 | 14331 |
| 1735947000 | 6.142 | 0.28 | 4.82 | 5.76 | 6.142 | 5.76 | 11571 |
| 1735860600 | 5.8595 | 0.05 | 0.85 | 5.8 | 5.8595 | 5.8 | 1583 |
| 1735687800 | 5.8099999 | 0.01 | 0.17 | 5.72 | 5.9285 | 5.72 | 9481 |
| 1735601400 | 5.8 | -0.11 | -1.86 | 5.7 | 5.8 | 5.5599999 | 19203 |
| 1735342200 | 5.91 | -0.23 | -3.75 | 6.12 | 6.1849999 | 5.91 | 11275 |
| 1735255800 | 6.1401 | -0.07 | -1.13 | 6.28 | 6.28 | 6.13 | 5132 |
| 1735077840 | 6.21 | -0.09 | -1.43 | 6.18 | 6.3399 | 6.18 | 4537 |
| 1734996600 | 6.3 | 0.11 | 1.78 | 6.07 | 6.42 | 6.07 | 3700 |
| 1734737400 | 6.19 | 0.19 | 3.16 | 5.92 | 6.23 | 5.92 | 12877 |
| 1734651000 | 6.0001 | -0.03 | -0.50 | 6.18 | 6.22 | 5.91 | 5464 |
| 1734564600 | 6.03 | -0.22 | -3.52 | 6.24 | 6.49 | 6.03 | 4510 |
| 1734478200 | 6.25 | -0.1 | -1.57 | 6.35 | 6.5199999 | 6.19 | 9420 |
| 1734391800 | 6.35 | -0.22 | -3.35 | 6.5 | 6.595 | 6.35 | 4096 |
| 1734132600 | 6.57 | -0.08 | -1.20 | 6.65 | 6.65 | 6.5199999 | 11968 |
| 1734046200 | 6.65 | 0.1 | 1.53 | 6.55 | 6.65 | 6.5199999 | 2570 |
| 1733959800 | 6.55 | -0.03 | -0.46 | 6.5199999 | 6.6662 | 6.5199999 | 7644 |
| 1733873400 | 6.58 | -0.09 | -1.35 | 6.67 | 6.695 | 6.58 | 7824 |
| 1733787000 | 6.67 | -0.16 | -2.34 | 6.66 | 6.825 | 6.66 | 5012 |
| 1733527800 | 6.83 | 0.3 | 4.59 | 6.66 | 6.8799 | 6.66 | 14713 |
| 1733441400 | 6.53 | -0.29 | -4.25 | 6.82 | 6.9 | 6.53 | 7717 |
| 1733355000 | 6.82 | 0 | 0.00 | 6.83 | 6.9304 | 6.82 | 4565 |
| 1733268600 | 6.82 | -0.09 | -1.30 | 6.76 | 6.99 | 6.76 | 2750 |
| 1733182200 | 6.91 | 0.01 | 0.14 | 6.76 | 7.07 | 6.76 | 20957 |
| 1732917840 | 6.9 | 0.06 | 0.88 | 6.8 | 6.99 | 6.8 | 1941 |
| 1732750200 | 6.84 | -0.03 | -0.44 | 6.9131 | 7.16 | 6.84 | 2199 |
| 1732663800 | 6.87 | 0.01 | 0.15 | 6.91 | 6.91 | 6.7901 | 5263 |
| 1732577400 | 6.86 | -0.02 | -0.29 | 6.85 | 7.025 | 6.85 | 7392 |
| 1732318200 | 6.88 | -0.31 | -4.31 | 7.19 | 7.19 | 6.86 | 8420 |
| 1732231800 | 7.19 | 0.3 | 4.35 | 6.84 | 7.1901 | 6.67 | 22245 |
| 1732145400 | 6.89 | 0.23 | 3.45 | 6.65 | 6.938 | 6.54 | 12352 |
| 1732059000 | 6.66 | 0.01 | 0.15 | 6.78 | 6.95 | 6.65 | 5401 |
| 1731972600 | 6.65 | -0.16 | -2.35 | 6.8 | 6.84 | 6.65 | 7676 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
